KissMeData/352700/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212300	31011085	2940	2940	2940	2940	1488
3	20241004	212200	31011085	2940	2940	2940	2940	0
4	20241004	212100	31011085	2940	2940	2940	2940	0
5	20241004	212000	31011085	2940	2940	2940	2940	0
6	20241004	211900	31011085	2940	2940	2940	2940	0
7	20241004	211800	31011085	2940	2940	2940	2940	0
8	20241004	211700	31011085	2940	2940	2940	2940	0
9	20241004	211600	31011085	2940	2940	2940	2940	0
10	20241004	211500	31011085	2940	2940	2940	2940	0
11	20241004	211400	31011085	2940	2940	2940	2940	0
12	20241004	211300	31011085	2940	2940	2940	2940	0
13	20241004	211200	31011085	2940	2940	2940	2940	0
14	20241004	211100	31011085	2940	2940	2940	2940	0
15	20241004	211000	31011085	2940	2940	2940	2940	0
16	20241004	210900	31011085	2940	2940	2940	2940	0
17	20241004	210800	31011085	2940	2940	2940	2940	0
18	20241004	210700	31011085	2940	2940	2940	2940	0
19	20241004	210600	31011085	2940	2940	2940	2940	0
20	20241004	210500	31011085	2940	2940	2940	2940	0
21	20241004	210400	31011085	2940	2940	2940	2940	0
22	20241004	210300	31011085	2940	2940	2940	2940	0
23	20241004	210200	31011085	2940	2940	2940	2940	0
24	20241004	210100	31011085	2940	2940	2940	2940	0
25	20241004	210000	31011085	2940	2940	2940	2940	0
26	20241004	205900	31011085	2940	2940	2940	2940	0
27	20241004	205800	31011085	2940	2940	2940	2940	0
28	20241004	205700	31011085	2940	2940	2940	2940	0
29	20241004	205600	31011085	2940	2940	2940	2940	0
30	20241004	205500	31011085	2940	2940	2940	2940	0
31	20241004	205400	31011085	2940	2940	2940	2940	0
32	20241004	205300	31011085	2940	2940	2940	2940	1488
33	20241004	205200	31011085	2940	2940	2940	2940	0
34	20241004	205100	31011085	2940	2940	2940	2940	0
35	20241004	205000	31011085	2940	2940	2940	2940	0
36	20241004	204900	31011085	2940	2940	2940	2940	0
37	20241004	204800	31011085	2940	2940	2940	2940	0
38	20241004	204700	31011085	2940	2940	2940	2940	0
39	20241004	204600	31011085	2940	2940	2940	2940	0
40	20241004	204500	31011085	2940	2940	2940	2940	0
41	20241004	204400	31011085	2940	2940	2940	2940	0
42	20241004	204300	31011085	2940	2940	2940	2940	0
43	20241004	204200	31011085	2940	2940	2940	2940	0
44	20241004	204100	31011085	2940	2940	2940	2940	0
45	20241004	204000	31011085	2940	2940	2940	2940	0
46	20241004	203900	31011085	2940	2940	2940	2940	0
47	20241004	203800	31011085	2940	2940	2940	2940	0
48	20241004	203700	31011085	2940	2940	2940	2940	0
49	20241004	203600	31011085	2940	2940	2940	2940	0
50	20241004	203500	31011085	2940	2940	2940	2940	0
51	20241004	203400	31011085	2940	2940	2940	2940	0
52	20241004	203300	31011085	2940	2940	2940	2940	0
53	20241004	203200	31011085	2940	2940	2940	2940	0
54	20241004	203100	31011085	2940	2940	2940	2940	0
55	20241004	203000	31011085	2940	2940	2940	2940	0
56	20241004	202900	31011085	2940	2940	2940	2940	0
57	20241004	202800	31011085	2940	2940	2940	2940	0
58	20241004	202700	31011085	2940	2940	2940	2940	0
59	20241004	202600	31011085	2940	2940	2940	2940	0
60	20241004	202500	31011085	2940	2940	2940	2940	0
61	20241004	202400	31011085	2940	2940	2940	2940	0
62	20241004	202300	31011085	2940	2940	2940	2940	1488
63	20241004	202200	31011085	2940	2940	2940	2940	0
64	20241004	202100	31011085	2940	2940	2940	2940	0
65	20241004	202000	31011085	2940	2940	2940	2940	0
66	20241004	201900	31011085	2940	2940	2940	2940	0
67	20241004	201800	31011085	2940	2940	2940	2940	0
68	20241004	201700	31011085	2940	2940	2940	2940	0
69	20241004	201600	31011085	2940	2940	2940	2940	0
70	20241004	201500	31011085	2940	2940	2940	2940	0
71	20241004	201400	31011085	2940	2940	2940	2940	0
72	20241004	201300	31011085	2940	2940	2940	2940	0
73	20241004	201200	31011085	2940	2940	2940	2940	0
74	20241004	201100	31011085	2940	2940	2940	2940	0
75	20241004	201000	31011085	2940	2940	2940	2940	0
76	20241004	200900	31011085	2940	2940	2940	2940	0
77	20241004	200800	31011085	2940	2940	2940	2940	0
78	20241004	200700	31011085	2940	2940	2940	2940	0
79	20241004	200600	31011085	2940	2940	2940	2940	0
80	20241004	200500	31011085	2940	2940	2940	2940	0
81	20241004	200400	31011085	2940	2940	2940	2940	0
82	20241004	200300	31011085	2940	2940	2940	2940	0
83	20241004	200200	31011085	2940	2940	2940	2940	0
84	20241004	200100	31011085	2940	2940	2940	2940	0
85	20241004	200000	31011085	2940	2940	2940	2940	0
86	20241004	195900	31011085	2940	2940	2940	2940	0
87	20241004	195800	31011085	2940	2940	2940	2940	0
88	20241004	195700	31011085	2940	2940	2940	2940	0
89	20241004	195600	31011085	2940	2940	2940	2940	0
90	20241004	195500	31011085	2940	2940	2940	2940	0
91	20241004	195400	31011085	2940	2940	2940	2940	0
92	20241004	195300	31011085	2940	2940	2940	2940	1488
93	20241004	195200	31011085	2940	2940	2940	2940	0
94	20241004	195100	31011085	2940	2940	2940	2940	0
95	20241004	195000	31011085	2940	2940	2940	2940	0
96	20241004	194900	31011085	2940	2940	2940	2940	0
97	20241004	194800	31011085	2940	2940	2940	2940	0
98	20241004	194700	31011085	2940	2940	2940	2940	0
99	20241004	194600	31011085	2940	2940	2940	2940	0
100	20241004	194500	31011085	2940	2940	2940	2940	0
101	20241004	194400	31011085	2940	2940	2940	2940	0
102	20241004	194300	31011085	2940	2940	2940	2940	0
103	20241004	194200	31011085	2940	2940	2940	2940	0
104	20241004	194100	31011085	2940	2940	2940	2940	0
105	20241004	194000	31011085	2940	2940	2940	2940	0
106	20241004	193900	31011085	2940	2940	2940	2940	0
107	20241004	193800	31011085	2940	2940	2940	2940	0
108	20241004	193700	31011085	2940	2940	2940	2940	0
109	20241004	193600	31011085	2940	2940	2940	2940	0
110	20241004	193500	31011085	2940	2940	2940	2940	0
111	20241004	193400	31011085	2940	2940	2940	2940	0
112	20241004	193300	31011085	2940	2940	2940	2940	0
113	20241004	193200	31011085	2940	2940	2940	2940	0
114	20241004	193100	31011085	2940	2940	2940	2940	0
115	20241004	193000	31011085	2940	2940	2940	2940	0
116	20241004	192900	31011085	2940	2940	2940	2940	0
117	20241004	192800	31011085	2940	2940	2940	2940	0
118	20241004	192700	31011085	2940	2940	2940	2940	0
119	20241004	192600	31011085	2940	2940	2940	2940	0
120	20241004	192500	31011085	2940	2940	2940	2940	0
121	20241004	192400	31011085	2940	2940	2940	2940	0
122	20241004	192300	31011085	2940	2940	2940	2940	1488
123	20241004	192200	31011085	2940	2940	2940	2940	0
124	20241004	192100	31011085	2940	2940	2940	2940	0
125	20241004	192000	31011085	2940	2940	2940	2940	0
126	20241004	191900	31011085	2940	2940	2940	2940	0
127	20241004	191800	31011085	2940	2940	2940	2940	0
128	20241004	191700	31011085	2940	2940	2940	2940	0
129	20241004	191600	31011085	2940	2940	2940	2940	0
130	20241004	191500	31011085	2940	2940	2940	2940	0
131	20241004	191400	31011085	2940	2940	2940	2940	0
132	20241004	191300	31011085	2940	2940	2940	2940	0
133	20241004	191200	31011085	2940	2940	2940	2940	0
134	20241004	191100	31011085	2940	2940	2940	2940	0
135	20241004	191000	31011085	2940	2940	2940	2940	0
136	20241004	190900	31011085	2940	2940	2940	2940	0
137	20241004	190800	31011085	2940	2940	2940	2940	0
138	20241004	190700	31011085	2940	2940	2940	2940	0
139	20241004	190600	31011085	2940	2940	2940	2940	0
140	20241004	190500	31011085	2940	2940	2940	2940	0
141	20241004	190400	31011085	2940	2940	2940	2940	0
142	20241004	190300	31011085	2940	2940	2940	2940	0
143	20241004	190200	31011085	2940	2940	2940	2940	0
144	20241004	190100	31011085	2940	2940	2940	2940	0
145	20241004	190000	31011085	2940	2940	2940	2940	0
146	20241004	185900	31011085	2940	2940	2940	2940	0
147	20241004	185800	31011085	2940	2940	2940	2940	0
148	20241004	185700	31011085	2940	2940	2940	2940	0
149	20241004	185600	31011085	2940	2940	2940	2940	0
150	20241004	185500	31011085	2940	2940	2940	2940	0
151	20241004	185400	31011085	2940	2940	2940	2940	0
152	20241004	185300	31011085	2940	2940	2940	2940	1488
153	20241004	185200	31011085	2940	2940	2940	2940	0
154	20241004	185100	31011085	2940	2940	2940	2940	0
155	20241004	185000	31011085	2940	2940	2940	2940	0
156	20241004	184900	31011085	2940	2940	2940	2940	0
157	20241004	184800	31011085	2940	2940	2940	2940	0
158	20241004	184700	31011085	2940	2940	2940	2940	0
159	20241004	184600	31011085	2940	2940	2940	2940	0
160	20241004	184500	31011085	2940	2940	2940	2940	0
161	20241004	184400	31011085	2940	2940	2940	2940	0
162	20241004	184300	31011085	2940	2940	2940	2940	0
163	20241004	184200	31011085	2940	2940	2940	2940	0
164	20241004	184100	31011085	2940	2940	2940	2940	0
165	20241004	184000	31011085	2940	2940	2940	2940	0
166	20241004	183900	31011085	2940	2940	2940	2940	0
167	20241004	183800	31011085	2940	2940	2940	2940	0
168	20241004	183700	31011085	2940	2940	2940	2940	0
169	20241004	183600	31011085	2940	2940	2940	2940	0
170	20241004	183500	31011085	2940	2940	2940	2940	0
171	20241004	183400	31011085	2940	2940	2940	2940	0
172	20241004	183300	31011085	2940	2940	2940	2940	0
173	20241004	183200	31011085	2940	2940	2940	2940	0
174	20241004	183100	31011085	2940	2940	2940	2940	0
175	20241004	183000	31011085	2940	2940	2940	2940	0
176	20241004	182900	31011085	2940	2940	2940	2940	0
177	20241004	182800	31011085	2940	2940	2940	2940	0
178	20241004	182700	31011085	2940	2940	2940	2940	0
179	20241004	182600	31011085	2940	2940	2940	2940	0
180	20241004	182500	31011085	2940	2940	2940	2940	0
181	20241004	182400	31011085	2940	2940	2940	2940	0
182	20241004	182300	31011085	2940	2940	2940	2940	1488
183	20241004	182200	31011085	2940	2940	2940	2940	0
184	20241004	182100	31011085	2940	2940	2940	2940	0
185	20241004	182000	31011085	2940	2940	2940	2940	0
186	20241004	181900	31011085	2940	2940	2940	2940	0
187	20241004	181800	31011085	2940	2940	2940	2940	0
188	20241004	181700	31011085	2940	2940	2940	2940	0
189	20241004	181600	31011085	2940	2940	2940	2940	0
190	20241004	181500	31011085	2940	2940	2940	2940	0
191	20241004	181400	31011085	2940	2940	2940	2940	0
192	20241004	181300	31011085	2940	2940	2940	2940	0
193	20241004	181200	31011085	2940	2940	2940	2940	0
194	20241004	181100	31011085	2940	2940	2940	2940	0
195	20241004	181000	31011085	2940	2940	2940	2940	0
196	20241004	180900	31011085	2940	2940	2940	2940	0
197	20241004	180800	31011085	2940	2940	2940	2940	0
198	20241004	180700	31011085	2940	2940	2940	2940	0
199	20241004	180600	31011085	2940	2940	2940	2940	0
200	20241004	180500	31011085	2940	2940	2940	2940	0
201	20241004	180400	31011085	2940	2940	2940	2940	0
202	20241004	180300	31011085	2940	2940	2940	2940	0
203	20241004	180200	31011085	2940	2940	2940	2940	0
204	20241004	180100	31011085	2940	2940	2940	2940	0
205	20241004	180000	31011085	2940	2940	2940	2940	0
206	20241004	175900	31011085	2940	2940	2940	2940	0
207	20241004	175800	31011085	2940	2940	2940	2940	0
208	20241004	175700	31011085	2940	2940	2940	2940	0
209	20241004	175600	31011085	2940	2940	2940	2940	0
210	20241004	175500	31011085	2940	2940	2940	2940	0
211	20241004	175400	31011085	2940	2940	2940	2940	0
212	20241004	175300	31011085	2940	2940	2940	2940	1488
213	20241004	175200	31011085	2940	2940	2940	2940	0
214	20241004	175100	31011085	2940	2940	2940	2940	0
215	20241004	175000	31011085	2940	2940	2940	2940	0
216	20241004	174900	31011085	2940	2940	2940	2940	0
217	20241004	174800	31011085	2940	2940	2940	2940	0
218	20241004	174700	31011085	2940	2940	2940	2940	0
219	20241004	174600	31011085	2940	2940	2940	2940	0
220	20241004	174500	31011085	2940	2940	2940	2940	0
221	20241004	174400	31011085	2940	2940	2940	2940	0
222	20241004	174300	31011085	2940	2940	2940	2940	0
223	20241004	174200	31011085	2940	2940	2940	2940	0
224	20241004	174100	31011085	2940	2940	2940	2940	0
225	20241004	174000	31011085	2940	2940	2940	2940	0
226	20241004	173900	31011085	2940	2940	2940	2940	0
227	20241004	173800	31011085	2940	2940	2940	2940	0
228	20241004	173700	31011085	2940	2940	2940	2940	0
229	20241004	173600	31011085	2940	2940	2940	2940	0
230	20241004	173500	31011085	2940	2940	2940	2940	0
231	20241004	173400	31011085	2940	2940	2940	2940	0
232	20241004	173300	31011085	2940	2940	2940	2940	0
233	20241004	173200	31011085	2940	2940	2940	2940	0
234	20241004	173100	31011085	2940	2940	2940	2940	0
235	20241004	173000	31011085	2940	2940	2940	2940	0
236	20241004	172900	31011085	2940	2940	2940	2940	0
237	20241004	172800	31011085	2940	2940	2940	2940	0
238	20241004	172700	31011085	2940	2940	2940	2940	0
239	20241004	172600	31011085	2940	2940	2940	2940	0
240	20241004	172500	31011085	2940	2940	2940	2940	0
241	20241004	172400	31011085	2940	2940	2940	2940	0
242	20241004	172300	31011085	2940	2940	2940	2940	1488
243	20241004	172200	31011085	2940	2940	2940	2940	0
244	20241004	172100	31011085	2940	2940	2940	2940	0
245	20241004	172000	31011085	2940	2940	2940	2940	0
246	20241004	171900	31011085	2940	2940	2940	2940	0
247	20241004	171800	31011085	2940	2940	2940	2940	0
248	20241004	171700	31011085	2940	2940	2940	2940	0
249	20241004	171600	31011085	2940	2940	2940	2940	0
250	20241004	171500	31011085	2940	2940	2940	2940	0
251	20241004	171400	31011085	2940	2940	2940	2940	0
252	20241004	171300	31011085	2940	2940	2940	2940	0
253	20241004	171200	31011085	2940	2940	2940	2940	0
254	20241004	171100	31011085	2940	2940	2940	2940	0
255	20241004	171000	31011085	2940	2940	2940	2940	0
256	20241004	170900	31011085	2940	2940	2940	2940	0
257	20241004	170800	31011085	2940	2940	2940	2940	0
258	20241004	170700	31011085	2940	2940	2940	2940	0
259	20241004	170600	31011085	2940	2940	2940	2940	0
260	20241004	170500	31011085	2940	2940	2940	2940	0
261	20241004	170400	31011085	2940	2940	2940	2940	0
262	20241004	170300	31011085	2940	2940	2940	2940	0
263	20241004	170200	31011085	2940	2940	2940	2940	0
264	20241004	170100	31011085	2940	2940	2940	2940	0
265	20241004	170000	31011085	2940	2940	2940	2940	0
266	20241004	165900	31011085	2940	2940	2940	2940	0
267	20241004	165800	31011085	2940	2940	2940	2940	0
268	20241004	165700	31011085	2940	2940	2940	2940	0
269	20241004	165600	31011085	2940	2940	2940	2940	0
270	20241004	165500	31011085	2940	2940	2940	2940	0
271	20241004	165400	31011085	2940	2940	2940	2940	0
272	20241004	165300	31011085	2940	2940	2940	2940	1488
273	20241004	165200	31011085	2940	2940	2940	2940	0
274	20241004	165100	31011085	2940	2940	2940	2940	0
275	20241004	165000	31011085	2940	2940	2940	2940	0
276	20241004	164900	31011085	2940	2940	2940	2940	0
277	20241004	164800	31011085	2940	2940	2940	2940	0
278	20241004	164700	31011085	2940	2940	2940	2940	0
279	20241004	164600	31011085	2940	2940	2940	2940	0
280	20241004	164500	31011085	2940	2940	2940	2940	0
281	20241004	164400	31011085	2940	2940	2940	2940	0
282	20241004	164300	31011085	2940	2940	2940	2940	0
283	20241004	164200	31011085	2940	2940	2940	2940	0
284	20241004	164100	31011085	2940	2940	2940	2940	0
285	20241004	164000	31011085	2940	2940	2940	2940	0
286	20241004	163900	31011085	2940	2940	2940	2940	0
287	20241004	163800	31011085	2940	2940	2940	2940	0
288	20241004	163700	31011085	2940	2940	2940	2940	0
289	20241004	163600	31011085	2940	2940	2940	2940	0
290	20241004	163500	31011085	2940	2940	2940	2940	0
291	20241004	163400	31011085	2940	2940	2940	2940	0
292	20241004	163300	31011085	2940	2940	2940	2940	0
293	20241004	163200	31011085	2940	2940	2940	2940	0
294	20241004	163100	31011085	2940	2940	2940	2940	0
295	20241004	163000	31011085	2940	2940	2940	2940	0
296	20241004	162900	31011085	2940	2940	2940	2940	0
297	20241004	162800	31011085	2940	2940	2940	2940	0
298	20241004	162700	31011085	2940	2940	2940	2940	0
299	20241004	162600	31011085	2940	2940	2940	2940	0
300	20241004	162500	31011085	2940	2940	2940	2940	0
301	20241004	162400	31011085	2940	2940	2940	2940	0
302	20241004	162300	31011085	2940	2940	2940	2940	1488
303	20241004	162200	31011085	2940	2940	2940	2940	0
304	20241004	162100	31011085	2940	2940	2940	2940	0
305	20241004	162000	31011085	2940	2940	2940	2940	0
306	20241004	161900	31011085	2940	2940	2940	2940	0
307	20241004	161800	31011085	2940	2940	2940	2940	0
308	20241004	161700	31011085	2940	2940	2940	2940	0
309	20241004	161600	31011085	2940	2940	2940	2940	0
310	20241004	161500	31011085	2940	2940	2940	2940	0
311	20241004	161400	31011085	2940	2940	2940	2940	0
312	20241004	161300	31011085	2940	2940	2940	2940	0
313	20241004	161200	31011085	2940	2940	2940	2940	0
314	20241004	161100	31011085	2940	2940	2940	2940	0
315	20241004	161000	31011085	2940	2940	2940	2940	0
316	20241004	160900	31011085	2940	2940	2940	2940	0
317	20241004	160800	31011085	2940	2940	2940	2940	0
318	20241004	160700	31011085	2940	2940	2940	2940	0
319	20241004	160600	31011085	2940	2940	2940	2940	0
320	20241004	160500	31011085	2940	2940	2940	2940	0
321	20241004	160400	31011085	2940	2940	2940	2940	0
322	20241004	160300	31011085	2940	2940	2940	2940	0
323	20241004	160200	31011085	2940	2940	2940	2940	0
324	20241004	160100	31011085	2940	2940	2940	2940	0
325	20241004	160000	31011085	2940	2940	2940	2940	0
326	20241004	155900	31011085	2940	2940	2940	2940	0
327	20241004	155800	31011085	2940	2940	2940	2940	0
328	20241004	155700	31011085	2940	2940	2940	2940	0
329	20241004	155600	31011085	2940	2940	2940	2940	0
330	20241004	155500	31011085	2940	2940	2940	2940	0
331	20241004	155400	31011085	2940	2940	2940	2940	0
332	20241004	155300	31011085	2940	2940	2940	2940	1488
333	20241004	155200	31011085	2940	2940	2940	2940	0
334	20241004	155100	31011085	2940	2940	2940	2940	0
335	20241004	155000	31011085	2940	2940	2940	2940	0
336	20241004	154900	31011085	2940	2940	2940	2940	0
337	20241004	154800	31011085	2940	2940	2940	2940	0
338	20241004	154700	31011085	2940	2940	2940	2940	0
339	20241004	154600	31011085	2940	2940	2940	2940	0
340	20241004	154500	31011085	2940	2940	2940	2940	0
341	20241004	154400	31011085	2940	2940	2940	2940	0
342	20241004	154300	31011085	2940	2940	2940	2940	0
343	20241004	154200	31011085	2940	2940	2940	2940	0
344	20241004	154100	31011085	2940	2940	2940	2940	0
345	20241004	154000	31011085	2940	2940	2940	2940	0
346	20241004	153900	31011085	2940	2940	2940	2940	0
347	20241004	153800	31011085	2940	2940	2940	2940	0
348	20241004	153700	31011085	2940	2940	2940	2940	0
349	20241004	153600	31011085	2940	2940	2940	2940	0
350	20241004	153500	31011085	2940	2940	2940	2940	0
351	20241004	153400	31011085	2940	2940	2940	2940	0
352	20241004	153300	31011085	2940	2940	2940	2940	0
353	20241004	153200	31011085	2940	2940	2940	2940	0
354	20241004	153100	31011085	2940	2940	2940	2940	0
355	20241004	153000	31011085	2940	2940	2940	2940	1488
356	20241004	152900	26636365	2930	2930	2930	2930	0
357	20241004	152800	26636365	2930	2930	2930	2930	0
358	20241004	152700	26636365	2930	2930	2930	2930	0
359	20241004	152600	26636365	2930	2930	2930	2930	0
360	20241004	152500	26636365	2930	2930	2930	2930	0
361	20241004	152400	26636365	2930	2930	2930	2930	0
362	20241004	152300	26636365	2930	2930	2930	2930	0
363	20241004	152200	26636365	2930	2930	2930	2930	0
364	20241004	152100	26636365	2930	2930	2930	2930	0
365	20241004	152000	26636365	2930	2930	2930	2930	0
366	20241004	151900	26636365	2930	2930	2930	2930	0
367	20241004	151800	26636365	2930	2930	2930	2930	0
368	20241004	151700	26636365	2930	2930	2930	2930	0
369	20241004	151600	26636365	2930	2930	2930	2930	0
370	20241004	151500	26636365	2930	2930	2930	2930	0
371	20241004	151400	26636365	2930	2930	2930	2930	0
372	20241004	151300	26636365	2930	2930	2930	2930	0
373	20241004	151200	26636365	2930	2930	2930	2930	0
374	20241004	151100	26636365	2930	2930	2930	2930	28
375	20241004	151000	26554325	2925	2925	2925	2925	0
376	20241004	150900	26554325	2925	2925	2925	2925	0
377	20241004	150800	26554325	2925	2925	2925	2925	0
378	20241004	150700	26554325	2925	2925	2925	2925	0
379	20241004	150600	26554325	2925	2925	2925	2925	0
380	20241004	150500	26554325	2925	2925	2925	2925	0
381	20241004	150400	26554325	2925	2925	2925	2925	0
382	20241004	150300	26554325	2925	2925	2925	2925	0
383	20241004	150200	26554325	2925	2925	2925	2925	0
384	20241004	150100	26554325	2925	2925	2925	2925	0
385	20241004	150000	26554325	2925	2925	2925	2925	0
386	20241004	145900	26554325	2925	2925	2925	2925	0
387	20241004	145800	26554325	2925	2925	2925	2925	0
388	20241004	145700	26554325	2925	2925	2925	2925	0
389	20241004	145600	26554325	2925	2925	2925	2925	0
390	20241004	145500	26554325	2925	2925	2925	2925	0
391	20241004	145400	26554325	2925	2925	2925	2925	0
392	20241004	145300	26554325	2925	2920	2925	2920	85
393	20241004	145200	26305705	2930	2930	2930	2930	0
394	20241004	145100	26305705	2930	2930	2930	2930	0
395	20241004	145000	26305705	2930	2930	2930	2930	0
396	20241004	144900	26305705	2930	2930	2930	2930	0
397	20241004	144800	26305705	2930	2930	2930	2930	0
398	20241004	144700	26305705	2930	2930	2930	2930	0
399	20241004	144600	26305705	2930	2930	2930	2930	0
400	20241004	144500	26305705	2930	2930	2930	2930	0
401	20241004	144400	26305705	2930	2930	2930	2930	0
402	20241004	144300	26305705	2930	2930	2930	2930	0
403	20241004	144200	26305705	2930	2930	2930	2930	0
404	20241004	144100	26305705	2930	2930	2930	2930	0
405	20241004	144000	26305705	2930	2930	2930	2930	0
406	20241004	143900	26305705	2930	2930	2930	2930	3
407	20241004	143800	26296915	2920	2920	2920	2920	0
408	20241004	143700	26296915	2920	2920	2930	2920	7
409	20241004	143600	26276455	2930	2930	2930	2930	0
410	20241004	143500	26276455	2930	2920	2930	2920	8
411	20241004	143400	26253065	2920	2920	2920	2920	1
412	20241004	143300	26250145	2915	2915	2915	2915	0
413	20241004	143200	26250145	2915	2915	2915	2915	965
414	20241004	143100	23437170	2915	2915	2915	2915	5
415	20241004	143000	23422595	2915	2915	2915	2915	8
416	20241004	142900	23399275	2915	2915	2915	2915	0
417	20241004	142800	23399275	2915	2915	2915	2915	19
418	20241004	142700	23343890	2915	2915	2915	2915	0
419	20241004	142600	23343890	2915	2915	2915	2915	0
420	20241004	142500	23343890	2915	2915	2915	2915	0
421	20241004	142400	23343890	2915	2915	2915	2915	0
422	20241004	142300	23343890	2915	2915	2915	2915	0
423	20241004	142200	23343890	2915	2915	2915	2915	0
424	20241004	142100	23343890	2915	2915	2915	2915	10
425	20241004	142000	23314740	2910	2910	2910	2910	0
426	20241004	141900	23314740	2910	2910	2910	2910	0
427	20241004	141800	23314740	2910	2910	2910	2910	500
428	20241004	141700	21859740	2915	2915	2915	2915	0
429	20241004	141600	21859740	2915	2915	2915	2915	0
430	20241004	141500	21859740	2915	2915	2915	2915	0
431	20241004	141400	21859740	2915	2915	2915	2915	0
432	20241004	141300	21859740	2915	2915	2915	2915	506
433	20241004	141200	20384750	2920	2920	2920	2920	0
434	20241004	141100	20384750	2920	2920	2920	2920	0
435	20241004	141000	20384750	2920	2920	2920	2920	0
436	20241004	140900	20384750	2920	2920	2920	2920	27
437	20241004	140800	20305910	2920	2925	2925	2920	610
438	20241004	140700	18524155	2930	2930	2930	2930	0
439	20241004	140600	18524155	2930	2930	2930	2930	0
440	20241004	140500	18524155	2930	2930	2930	2930	0
441	20241004	140400	18524155	2930	2930	2930	2930	1
442	20241004	140300	18521225	2930	2930	2930	2930	0
443	20241004	140200	18521225	2930	2930	2930	2930	0
444	20241004	140100	18521225	2930	2930	2930	2930	0
445	20241004	140000	18521225	2930	2930	2930	2930	0
446	20241004	135900	18521225	2930	2930	2930	2930	0
447	20241004	135800	18521225	2930	2930	2930	2930	0
448	20241004	135700	18521225	2930	2930	2930	2930	0
449	20241004	135600	18521225	2930	2930	2930	2930	0
450	20241004	135500	18521225	2930	2930	2930	2930	0
451	20241004	135400	18521225	2930	2930	2930	2930	0
452	20241004	135300	18521225	2930	2930	2930	2930	10
453	20241004	135200	18491925	2930	2930	2930	2930	0
454	20241004	135100	18491925	2930	2930	2930	2930	0
455	20241004	135000	18491925	2930	2930	2930	2930	0
456	20241004	134900	18491925	2930	2930	2930	2930	0
457	20241004	134800	18491925	2930	2930	2930	2930	0
458	20241004	134700	18491925	2930	2930	2930	2930	0
459	20241004	134600	18491925	2930	2930	2930	2930	0
460	20241004	134500	18491925	2930	2930	2930	2930	0
461	20241004	134400	18491925	2930	2930	2930	2930	0
462	20241004	134300	18491925	2930	2930	2930	2930	0
463	20241004	134200	18491925	2930	2930	2930	2930	4
464	20241004	134100	18480205	2930	2930	2930	2930	0
465	20241004	134000	18480205	2930	2930	2930	2930	0
466	20241004	133900	18480205	2930	2930	2930	2930	0
467	20241004	133800	18480205	2930	2930	2930	2930	0
468	20241004	133700	18480205	2930	2930	2930	2930	0
469	20241004	133600	18480205	2930	2930	2930	2930	0
470	20241004	133500	18480205	2930	2930	2930	2930	0
471	20241004	133400	18480205	2930	2930	2930	2930	0
472	20241004	133300	18480205	2930	2930	2930	2930	0
473	20241004	133200	18480205	2930	2930	2930	2930	0
474	20241004	133100	18480205	2930	2930	2930	2930	0
475	20241004	133000	18480205	2930	2930	2930	2930	0
476	20241004	132900	18480205	2930	2930	2930	2930	0
477	20241004	132800	18480205	2930	2930	2930	2930	0
478	20241004	132700	18480205	2930	2930	2930	2930	0
479	20241004	132600	18480205	2930	2930	2930	2930	0
480	20241004	132500	18480205	2930	2930	2930	2930	0
481	20241004	132400	18480205	2930	2930	2930	2930	0
482	20241004	132300	18480205	2930	2930	2930	2930	0
483	20241004	132200	18480205	2930	2930	2930	2930	0
484	20241004	132100	18480205	2930	2930	2930	2930	0
485	20241004	132000	18480205	2930	2930	2930	2930	0
486	20241004	131900	18480205	2930	2930	2930	2930	0
487	20241004	131800	18480205	2930	2930	2930	2930	0
488	20241004	131700	18480205	2930	2930	2930	2930	1
489	20241004	131600	18477275	2940	2930	2940	2930	22
490	20241004	131500	18412705	2940	2940	2940	2940	0
491	20241004	131400	18412705	2940	2940	2940	2940	0
492	20241004	131300	18412705	2940	2940	2940	2940	0
493	20241004	131200	18412705	2940	2930	2940	2930	12
494	20241004	131100	18377480	2935	2935	2935	2935	0
495	20241004	131000	18377480	2935	2930	2935	2930	814
496	20241004	130900	15988410	2925	2925	2925	2925	0
497	20241004	130800	15988410	2925	2925	2925	2925	0
498	20241004	130700	15988410	2925	2925	2925	2925	0
499	20241004	130600	15988410	2925	2925	2925	2925	0
500	20241004	130500	15988410	2925	2925	2925	2925	11
501	20241004	130400	15956235	2925	2925	2925	2925	0
502	20241004	130300	15956235	2925	2925	2925	2925	0
503	20241004	130200	15956235	2925	2925	2925	2925	0
504	20241004	130100	15956235	2925	2930	2930	2925	1231
505	20241004	130000	12349440	2935	2935	2935	2935	2
506	20241004	125900	12343570	2935	2935	2935	2935	0
507	20241004	125800	12343570	2935	2935	2935	2935	5
508	20241004	125700	12328895	2935	2935	2935	2935	0
509	20241004	125600	12328895	2935	2935	2935	2935	0
510	20241004	125500	12328895	2935	2935	2935	2935	0
511	20241004	125400	12328895	2935	2935	2935	2935	0
512	20241004	125300	12328895	2935	2935	2935	2935	0
513	20241004	125200	12328895	2935	2935	2935	2935	0
514	20241004	125100	12328895	2935	2935	2935	2935	0
515	20241004	125000	12328895	2935	2935	2935	2935	0
516	20241004	124900	12328895	2935	2935	2935	2935	0
517	20241004	124800	12328895	2935	2935	2935	2935	0
518	20241004	124700	12328895	2935	2935	2935	2935	0
519	20241004	124600	12328895	2935	2935	2935	2935	0
520	20241004	124500	12328895	2935	2935	2935	2935	0
521	20241004	124400	12328895	2935	2935	2935	2935	0
522	20241004	124300	12328895	2935	2935	2935	2935	0
523	20241004	124200	12328895	2935	2935	2935	2935	3
524	20241004	124100	12320090	2930	2930	2930	2930	0
525	20241004	124000	12320090	2930	2930	2930	2930	0
526	20241004	123900	12320090	2930	2930	2930	2930	0
527	20241004	123800	12320090	2930	2935	2935	2930	675
528	20241004	123700	10338995	2930	2930	2930	2930	0
529	20241004	123600	10338995	2930	2930	2930	2930	0
530	20241004	123500	10338995	2930	2930	2930	2930	0
531	20241004	123400	10338995	2930	2935	2935	2930	218
532	20241004	123300	9699170	2940	2940	2940	2940	3
533	20241004	123200	9690350	2935	2935	2935	2935	0
534	20241004	123100	9690350	2935	2935	2935	2935	0
535	20241004	123000	9690350	2935	2935	2935	2935	0
536	20241004	122900	9690350	2935	2935	2935	2935	0
537	20241004	122800	9690350	2935	2935	2935	2935	0
538	20241004	122700	9690350	2935	2935	2935	2935	0
539	20241004	122600	9690350	2935	2935	2935	2935	0
540	20241004	122500	9690350	2935	2935	2935	2935	0
541	20241004	122400	9690350	2935	2935	2935	2935	3
542	20241004	122300	9681545	2940	2940	2940	2940	1
543	20241004	122200	9678605	2945	2945	2945	2945	0
544	20241004	122100	9678605	2945	2945	2945	2945	0
545	20241004	122000	9678605	2945	2945	2945	2945	0
546	20241004	121900	9678605	2945	2945	2945	2945	0
547	20241004	121800	9678605	2945	2945	2945	2945	0
548	20241004	121700	9678605	2945	2945	2945	2945	0
549	20241004	121600	9678605	2945	2945	2945	2945	0
550	20241004	121500	9678605	2945	2945	2945	2945	0
551	20241004	121400	9678605	2945	2945	2945	2945	0
552	20241004	121300	9678605	2945	2945	2945	2945	0
553	20241004	121200	9678605	2945	2945	2945	2945	0
554	20241004	121100	9678605	2945	2945	2945	2945	0
555	20241004	121000	9678605	2945	2945	2945	2945	0
556	20241004	120900	9678605	2945	2945	2945	2945	0
557	20241004	120800	9678605	2945	2945	2945	2945	0
558	20241004	120700	9678605	2945	2945	2945	2945	108
559	20241004	120600	9360545	2945	2945	2945	2945	0
560	20241004	120500	9360545	2945	2945	2945	2945	0
561	20241004	120400	9360545	2945	2945	2945	2945	0
562	20241004	120300	9360545	2945	2945	2945	2945	0
563	20241004	120200	9360545	2945	2945	2945	2945	0
564	20241004	120100	9360545	2945	2945	2945	2945	0
565	20241004	120000	9360545	2945	2945	2945	2945	0
566	20241004	115900	9360545	2945	2945	2945	2945	0
567	20241004	115800	9360545	2945	2945	2945	2945	0
568	20241004	115700	9360545	2945	2945	2945	2945	0
569	20241004	115600	9360545	2945	2945	2945	2945	0
570	20241004	115500	9360545	2945	2945	2945	2945	895
571	20241004	115400	6724770	2945	2945	2945	2945	0
572	20241004	115300	6724770	2945	2945	2945	2945	0
573	20241004	115200	6724770	2945	2945	2945	2945	0
574	20241004	115100	6724770	2945	2945	2945	2945	0
575	20241004	115000	6724770	2945	2945	2945	2945	0
576	20241004	114900	6724770	2945	2945	2945	2945	0
577	20241004	114800	6724770	2945	2945	2945	2945	0
578	20241004	114700	6724770	2945	2945	2945	2945	0
579	20241004	114600	6724770	2945	2945	2945	2945	0
580	20241004	114500	6724770	2945	2945	2945	2945	0
581	20241004	114400	6724770	2945	2945	2945	2945	0
582	20241004	114300	6724770	2945	2945	2945	2945	0
583	20241004	114200	6724770	2945	2945	2945	2945	0
584	20241004	114100	6724770	2945	2945	2945	2945	0
585	20241004	114000	6724770	2945	2945	2945	2945	4
586	20241004	113900	6712990	2945	2945	2945	2945	0
587	20241004	113800	6712990	2945	2945	2945	2945	0
588	20241004	113700	6712990	2945	2945	2945	2945	0
589	20241004	113600	6712990	2945	2945	2945	2945	0
590	20241004	113500	6712990	2945	2945	2945	2945	0
591	20241004	113400	6712990	2945	2945	2945	2945	0
592	20241004	113300	6712990	2945	2945	2945	2945	0
593	20241004	113200	6712990	2945	2945	2945	2945	0
594	20241004	113100	6712990	2945	2945	2945	2945	0
595	20241004	113000	6712990	2945	2945	2945	2945	0
596	20241004	112900	6712990	2945	2945	2945	2945	0
597	20241004	112800	6712990	2945	2945	2945	2945	0
598	20241004	112700	6712990	2945	2945	2945	2945	0
599	20241004	112600	6712990	2945	2945	2945	2945	0
600	20241004	112500	6712990	2945	2945	2945	2945	0
601	20241004	112400	6712990	2945	2945	2945	2945	0
602	20241004	112300	6712990	2945	2945	2945	2945	0
603	20241004	112200	6712990	2945	2945	2945	2945	0
604	20241004	112100	6712990	2945	2945	2945	2945	0
605	20241004	112000	6712990	2945	2945	2945	2945	0
606	20241004	111900	6712990	2945	2945	2945	2945	0
607	20241004	111800	6712990	2945	2945	2945	2945	0
608	20241004	111700	6712990	2945	2945	2945	2945	0
609	20241004	111600	6712990	2945	2945	2945	2945	0
610	20241004	111500	6712990	2945	2945	2945	2945	0
611	20241004	111400	6712990	2945	2945	2945	2945	0
612	20241004	111300	6712990	2945	2945	2945	2945	1
613	20241004	111200	6710045	2950	2945	2950	2945	33
614	20241004	111100	6612700	2950	2950	2950	2950	0
615	20241004	111000	6612700	2950	2950	2950	2950	0
616	20241004	110900	6612700	2950	2950	2950	2950	0
617	20241004	110800	6612700	2950	2950	2950	2950	0
618	20241004	110700	6612700	2950	2950	2950	2950	0
619	20241004	110600	6612700	2950	2950	2950	2950	0
620	20241004	110500	6612700	2950	2950	2950	2950	0
621	20241004	110400	6612700	2950	2950	2950	2950	0
622	20241004	110300	6612700	2950	2950	2950	2950	0
623	20241004	110200	6612700	2950	2950	2950	2950	0
624	20241004	110100	6612700	2950	2950	2950	2950	0
625	20241004	110000	6612700	2950	2945	2950	2945	12
626	20241004	105900	6577350	2945	2945	2945	2945	0
627	20241004	105800	6577350	2945	2945	2945	2945	0
628	20241004	105700	6577350	2945	2945	2945	2945	0
629	20241004	105600	6577350	2945	2945	2945	2945	0
630	20241004	105500	6577350	2945	2945	2945	2945	0
631	20241004	105400	6577350	2945	2945	2945	2945	0
632	20241004	105300	6577350	2945	2945	2945	2945	0
633	20241004	105200	6577350	2945	2945	2945	2945	0
634	20241004	105100	6577350	2945	2945	2945	2945	0
635	20241004	105000	6577350	2945	2945	2945	2945	0
636	20241004	104900	6577350	2945	2945	2945	2945	0
637	20241004	104800	6577350	2945	2945	2945	2945	6
638	20241004	104700	6559680	2945	2945	2945	2945	0
639	20241004	104600	6559680	2945	2945	2945	2945	0
640	20241004	104500	6559680	2945	2945	2945	2945	0
641	20241004	104400	6559680	2945	2945	2945	2945	0
642	20241004	104300	6559680	2945	2945	2945	2945	0
643	20241004	104200	6559680	2945	2945	2945	2945	0
644	20241004	104100	6559680	2945	2945	2945	2945	0
645	20241004	104000	6559680	2945	2945	2945	2945	0
646	20241004	103900	6559680	2945	2945	2945	2945	0
647	20241004	103800	6559680	2945	2945	2945	2945	0
648	20241004	103700	6559680	2945	2945	2945	2945	0
649	20241004	103600	6559680	2945	2945	2945	2945	0
650	20241004	103500	6559680	2945	2945	2945	2945	0
651	20241004	103400	6559680	2945	2945	2945	2945	0
652	20241004	103300	6559680	2945	2945	2945	2945	0
653	20241004	103200	6559680	2945	2945	2945	2945	0
654	20241004	103100	6559680	2945	2945	2945	2945	0
655	20241004	103000	6559680	2945	2945	2945	2945	10
656	20241004	102900	6530230	2945	2945	2945	2945	0
657	20241004	102800	6530230	2945	2945	2945	2945	10
658	20241004	102700	6500780	2945	2945	2945	2945	0
659	20241004	102600	6500780	2945	2945	2945	2945	0
660	20241004	102500	6500780	2945	2945	2945	2945	0
661	20241004	102400	6500780	2945	2945	2945	2945	0
662	20241004	102300	6500780	2945	2945	2945	2945	0
663	20241004	102200	6500780	2945	2945	2945	2945	0
664	20241004	102100	6500780	2945	2940	2945	2940	11
665	20241004	102000	6468390	2945	2945	2945	2945	0
666	20241004	101900	6468390	2945	2945	2945	2945	0
667	20241004	101800	6468390	2945	2945	2945	2945	0
668	20241004	101700	6468390	2945	2945	2945	2945	0
669	20241004	101600	6468390	2945	2945	2945	2945	0
670	20241004	101500	6468390	2945	2945	2945	2945	0
671	20241004	101400	6468390	2945	2945	2945	2945	0
672	20241004	101300	6468390	2945	2945	2945	2945	0
673	20241004	101200	6468390	2945	2945	2945	2945	0
674	20241004	101100	6468390	2945	2945	2945	2945	0
675	20241004	101000	6468390	2945	2945	2945	2945	0
676	20241004	100900	6468390	2945	2945	2945	2945	0
677	20241004	100800	6468390	2945	2945	2945	2945	0
678	20241004	100700	6468390	2945	2945	2945	2945	0
679	20241004	100600	6468390	2945	2945	2945	2945	0
680	20241004	100500	6468390	2945	2945	2945	2945	0
681	20241004	100400	6468390	2945	2945	2945	2945	0
682	20241004	100300	6468390	2945	2945	2945	2945	0
683	20241004	100200	6468390	2945	2945	2945	2945	0
684	20241004	100100	6468390	2945	2945	2945	2945	0
685	20241004	100000	6468390	2945	2945	2945	2945	0
686	20241004	095900	6468390	2945	2945	2945	2945	1
687	20241004	095800	6465445	2935	2935	2935	2935	0
688	20241004	095700	6465445	2935	2935	2935	2935	0
689	20241004	095600	6465445	2935	2935	2935	2935	0
690	20241004	095500	6465445	2935	2935	2935	2935	0
691	20241004	095400	6465445	2935	2935	2935	2935	0
692	20241004	095300	6465445	2935	2935	2935	2935	0
693	20241004	095200	6465445	2935	2935	2935	2935	0
694	20241004	095100	6465445	2935	2935	2935	2935	0
695	20241004	095000	6465445	2935	2945	2945	2935	12
696	20241004	094900	6430125	2950	2950	2950	2950	0
697	20241004	094800	6430125	2950	2950	2950	2950	0
698	20241004	094700	6430125	2950	2950	2950	2950	0
699	20241004	094600	6430125	2950	2950	2950	2950	0
700	20241004	094500	6430125	2950	2950	2950	2950	0
701	20241004	094400	6430125	2950	2945	2950	2945	5
702	20241004	094300	6415385	2940	2945	2950	2940	114
703	20241004	094200	6079215	2940	2935	2950	2935	12
704	20241004	094100	6043860	2935	2935	2935	2935	0
705	20241004	094000	6043860	2935	2935	2935	2935	0
706	20241004	093900	6043860	2935	2935	2935	2935	0
707	20241004	093800	6043860	2935	2935	2935	2935	5
708	20241004	093700	6029185	2935	2935	2935	2935	0
709	20241004	093600	6029185	2935	2935	2935	2935	0
710	20241004	093500	6029185	2935	2935	2935	2935	0
711	20241004	093400	6029185	2935	2935	2935	2935	0
712	20241004	093300	6029185	2935	2935	2935	2935	0
713	20241004	093200	6029185	2935	2935	2935	2935	10
714	20241004	093100	5999835	2935	2935	2935	2935	200
715	20241004	093000	5412835	2935	2935	2935	2935	3
716	20241004	092900	5404030	2935	2935	2935	2935	36
717	20241004	092800	5298370	2935	2935	2935	2935	0
718	20241004	092700	5298370	2935	2935	2935	2935	19
719	20241004	092600	5242605	2935	2940	2945	2935	100
720	20241004	092500	4948615	2945	2950	2950	2930	724
721	20241004	092400	2827200	2940	2940	2940	2940	0
722	20241004	092300	2827200	2940	2940	2940	2940	0
723	20241004	092200	2827200	2940	2940	2940	2940	0
724	20241004	092100	2827200	2940	2935	2940	2935	2
725	20241004	092000	2821325	2935	2935	2935	2935	0
726	20241004	091900	2821325	2935	2935	2935	2935	0
727	20241004	091800	2821325	2935	2930	2935	2930	15
728	20241004	091700	2777310	2935	2935	2935	2935	0
729	20241004	091600	2777310	2935	2935	2935	2935	718
730	20241004	091500	669980	2930	2930	2930	2930	61
731	20241004	091400	491250	2930	2930	2930	2930	0
732	20241004	091300	491250	2930	2930	2930	2930	20
733	20241004	091200	432650	2930	2930	2930	2930	2
734	20241004	091100	426790	2930	2930	2930	2930	0
735	20241004	091000	426790	2930	2930	2930	2930	0
736	20241004	090900	426790	2930	2930	2930	2930	0
737	20241004	090800	426790	2930	2930	2930	2930	0
738	20241004	090700	426790	2930	2930	2930	2930	0
739	20241004	090600	426790	2930	2930	2930	2930	0
740	20241004	090500	426790	2930	2930	2930	2930	0
741	20241004	090400	426790	2930	2930	2930	2930	23
742	20241004	090300	359400	2930	2935	2935	2930	11
743	20241004	090200	327165	2955	2955	2955	2955	0
744	20241004	090100	327165	2955	2940	2955	2940	100
745	20241004	090000	32340	2940	2940	2940	2940	11